Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X Genomic Hc In (XGEN) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 35.48 35.48 35.07 35.07 2
11th Dec 2025 (Thu) 35.13 35.335 35.13 35.3225 67
10th Dec 2025 (Wed) 35.025 35.025 35.025 35.0525 400
9th Dec 2025 (Tue) 35.3675 35.3675 35.0775 35.0775 0
8th Dec 2025 (Mon) 35.55 35.55 35.53 35.3675 340
5th Dec 2025 (Fri) 35.7525 35.7525 35.6025 35.6025 0
4th Dec 2025 (Thu) 35.82 35.82 35.535 35.7525 183
3rd Dec 2025 (Wed) 35.3475 35.6625 35.3475 35.6625 0
2nd Dec 2025 (Tue) 35.53 35.53 35.53 35.3475 30
1st Dec 2025 (Mon) 35.895 35.895 35.6425 35.6425 0
28th Nov 2025 (Fri) 35.915 35.92 35.895 35.895 43
27th Nov 2025 (Thu) 35.925 35.925 35.855 35.855 0
26th Nov 2025 (Wed) 35.6825 35.925 35.6825 35.925 0
25th Nov 2025 (Tue) 35.28 35.46 35.28 35.6825 335
24th Nov 2025 (Mon) 34.6225 35.34 34.6225 35.34 0
21st Nov 2025 (Fri) 34.66 34.66 34.6225 34.6225 0
20th Nov 2025 (Thu) 34.1325 34.66 34.1325 34.66 0
19th Nov 2025 (Wed) 34.27 34.27 34.15 34.1325 1,214
18th Nov 2025 (Tue) 34.2675 34.2675 34.09 34.09 0
17th Nov 2025 (Mon) 34.2425 34.2675 34.2425 34.2675 0
14th Nov 2025 (Fri) 34.025 34.025 34.025 34.2425 25
13th Nov 2025 (Thu) 34.4075 34.55 34.4075 34.55 0
12th Nov 2025 (Wed) 33.9475 34.4075 33.9475 34.4075 0
11th Nov 2025 (Tue) 33.43 33.9475 33.43 33.9475 0
10th Nov 2025 (Mon) 33.465 33.47 33.43 33.43 34
7th Nov 2025 (Fri) 33.11 33.11 32.8125 32.8125 0
6th Nov 2025 (Thu) 33.485 33.485 33.115 33.11 2
5th Nov 2025 (Wed) 32.96 32.96 32.96 33.0875 180
4th Nov 2025 (Tue) 33.045 33.045 33.045 33.4175 170
3rd Nov 2025 (Mon) 33.635 33.70 33.05 33.0775 1,640
31st Oct 2025 (Fri) 33.33 33.5175 33.33 33.5175 0
30th Oct 2025 (Thu) 32.975 32.975 32.97 33.33 934
29th Oct 2025 (Wed) 33.1225 33.1475 33.1225 33.1475 0
28th Oct 2025 (Tue) 33.3125 33.3125 33.1225 33.1225 0
27th Oct 2025 (Mon) 33.33 33.33 33.3125 33.3125 0
24th Oct 2025 (Fri) 33.395 33.395 33.395 33.33 28
23rd Oct 2025 (Thu) 32.7675 32.9225 32.7675 32.9225 0
22nd Oct 2025 (Wed) 33.2575 33.2575 32.7675 32.7675 0
21st Oct 2025 (Tue) 33.205 33.2575 33.205 33.2575 0
20th Oct 2025 (Mon) 32.795 32.865 32.795 33.205 450
17th Oct 2025 (Fri) 32.895 32.895 32.5275 32.5275 0
16th Oct 2025 (Thu) 32.3775 32.895 32.3775 32.895 0
15th Oct 2025 (Wed) 31.8525 32.3775 31.8525 32.3775 0
14th Oct 2025 (Tue) 32.285 32.285 31.8525 31.8525 0
FTSE 100 Latest
Value9,649.03
Change-54.13